Identifier on Kucoin: BIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
0.0425 USDT |
1,726,678.8000 BIO |
0.0428 USDT |
0.0412 USDT |
0.0445 USDT |
0.0443 USDT |
| 2025-12-17 |
0.0451 USDT |
3,098,254.3000 BIO |
0.0456 USDT |
0.0424 USDT |
0.0465 USDT |
0.0425 USDT |
| 2025-12-16 |
0.0450 USDT |
2,799,128.6000 BIO |
0.0443 USDT |
0.0432 USDT |
0.0483 USDT |
0.0459 USDT |
| 2025-12-15 |
0.0461 USDT |
816,345.0000 BIO |
0.0465 USDT |
0.0443 USDT |
0.0478 USDT |
0.0448 USDT |
| 2025-12-14 |
0.0499 USDT |
2,966,988.1000 BIO |
0.0490 USDT |
0.0472 USDT |
0.0523 USDT |
0.0473 USDT |
| 2025-12-13 |
0.0494 USDT |
2,932,040.5000 BIO |
0.0483 USDT |
0.0478 USDT |
0.0513 USDT |
0.0489 USDT |
| 2025-12-12 |
0.0496 USDT |
2,455,110.3000 BIO |
0.0496 USDT |
0.0466 USDT |
0.0520 USDT |
0.0487 USDT |
| 2025-12-11 |
0.0498 USDT |
6,906,568.0000 BIO |
0.0529 USDT |
0.0476 USDT |
0.0531 USDT |
0.0487 USDT |
| 2025-12-10 |
0.0495 USDT |
1,546,118.5000 BIO |
0.0509 USDT |
0.0485 USDT |
0.0509 USDT |
0.0488 USDT |
| 2025-12-09 |
0.0483 USDT |
1,851,198.6000 BIO |
0.0485 USDT |
0.0477 USDT |
0.0494 USDT |
0.0491 USDT |
| 2025-12-08 |
0.0486 USDT |
1,229,069.5000 BIO |
0.0475 USDT |
0.0464 USDT |
0.0499 USDT |
0.0489 USDT |
| 2025-12-07 |
0.0514 USDT |
7,237,964.4000 BIO |
0.0506 USDT |
0.0470 USDT |
0.0566 USDT |
0.0486 USDT |
| 2025-12-06 |
0.0494 USDT |
1,264,996.2342 BIO |
0.0487 USDT |
0.0485 USDT |
0.0508 USDT |
0.0501 USDT |
| 2025-12-05 |
0.0507 USDT |
4,322,861.0000 BIO |
0.0522 USDT |
0.0495 USDT |
0.0525 USDT |
0.0497 USDT |
| 2025-12-04 |
0.0537 USDT |
463,731.2000 BIO |
0.0542 USDT |
0.0530 USDT |
0.0548 USDT |
0.0530 USDT |
| 2025-12-03 |
0.0541 USDT |
504,040.7000 BIO |
0.0533 USDT |
0.0528 USDT |
0.0552 USDT |
0.0529 USDT |
| 2025-12-02 |
0.0497 USDT |
376,043.2000 BIO |
0.0510 USDT |
0.0490 USDT |
0.0515 USDT |
0.0497 USDT |
| 2025-12-01 |
0.0520 USDT |
1,086,210.0000 BIO |
0.0559 USDT |
0.0502 USDT |
0.0559 USDT |
0.0505 USDT |
| 2025-11-30 |
0.0572 USDT |
325,580.1000 BIO |
0.0581 USDT |
0.0560 USDT |
0.0583 USDT |
0.0564 USDT |
| 2025-11-29 |
0.0590 USDT |
362,269.5000 BIO |
0.0600 USDT |
0.0578 USDT |
0.0601 USDT |
0.0583 USDT |
| 2025-11-28 |
0.0606 USDT |
692,432.9000 BIO |
0.0615 USDT |
0.0589 USDT |
0.0620 USDT |
0.0600 USDT |
| 2025-11-27 |
0.0615 USDT |
682,499.8000 BIO |
0.0615 USDT |
0.0608 USDT |
0.0628 USDT |
0.0624 USDT |
| 2025-11-26 |
0.0605 USDT |
1,274,246.2000 BIO |
0.0604 USDT |
0.0586 USDT |
0.0615 USDT |
0.0613 USDT |
| 2025-11-25 |
0.0600 USDT |
897,880.8000 BIO |
0.0609 USDT |
0.0586 USDT |
0.0609 USDT |
0.0594 USDT |
| 2025-11-24 |
0.0607 USDT |
1,022,144.2000 BIO |
0.0598 USDT |
0.0590 USDT |
0.0621 USDT |
0.0614 USDT |
| 2025-11-23 |
0.0602 USDT |
863,918.6000 BIO |
0.0603 USDT |
0.0593 USDT |
0.0622 USDT |
0.0604 USDT |
| 2025-11-22 |
0.0593 USDT |
1,283,161.7000 BIO |
0.0600 USDT |
0.0577 USDT |
0.0610 USDT |
0.0593 USDT |
| 2025-11-21 |
0.0602 USDT |
3,723,467.5000 BIO |
0.0646 USDT |
0.0575 USDT |
0.0659 USDT |
0.0594 USDT |
| 2025-11-20 |
0.0668 USDT |
1,648,500.1000 BIO |
0.0656 USDT |
0.0622 USDT |
0.0695 USDT |
0.0622 USDT |
| 2025-11-19 |
0.0652 USDT |
443,072.0000 BIO |
0.0670 USDT |
0.0641 USDT |
0.0672 USDT |
0.0651 USDT |
| 2025-11-18 |
0.0644 USDT |
595,411.6000 BIO |
0.0633 USDT |
0.0622 USDT |
0.0658 USDT |
0.0640 USDT |
| 2025-11-17 |
0.0659 USDT |
620,162.5000 BIO |
0.0653 USDT |
0.0642 USDT |
0.0674 USDT |
0.0665 USDT |
| 2025-11-16 |
0.0667 USDT |
2,167,669.9000 BIO |
0.0664 USDT |
0.0649 USDT |
0.0695 USDT |
0.0659 USDT |
| 2025-11-15 |
0.0676 USDT |
993,089.9000 BIO |
0.0668 USDT |
0.0663 USDT |
0.0690 USDT |
0.0673 USDT |
| 2025-11-14 |
0.0682 USDT |
4,716,115.9000 BIO |
0.0675 USDT |
0.0633 USDT |
0.0721 USDT |
0.0672 USDT |
| 2025-11-13 |
0.0703 USDT |
2,384,118.3000 BIO |
0.0718 USDT |
0.0653 USDT |
0.0732 USDT |
0.0666 USDT |
| 2025-11-12 |
0.0748 USDT |
2,440,507.4000 BIO |
0.0746 USDT |
0.0703 USDT |
0.0774 USDT |
0.0712 USDT |
| 2025-11-11 |
0.0828 USDT |
9,021,930.3000 BIO |
0.0828 USDT |
0.0783 USDT |
0.0902 USDT |
0.0790 USDT |
| 2025-11-10 |
0.0822 USDT |
1,414,215.5000 BIO |
0.0804 USDT |
0.0803 USDT |
0.0839 USDT |
0.0826 USDT |
| 2025-11-09 |
0.0801 USDT |
3,009,698.2000 BIO |
0.0808 USDT |
0.0775 USDT |
0.0823 USDT |
0.0816 USDT |
| 2025-11-08 |
0.0818 USDT |
4,009,048.8000 BIO |
0.0838 USDT |
0.0786 USDT |
0.0867 USDT |
0.0798 USDT |
| 2025-11-07 |
0.0763 USDT |
4,810,405.9000 BIO |
0.0748 USDT |
0.0742 USDT |
0.0788 USDT |
0.0781 USDT |
| 2025-11-06 |
0.0757 USDT |
3,573,542.0000 BIO |
0.0768 USDT |
0.0747 USDT |
0.0770 USDT |
0.0751 USDT |
| 2025-11-05 |
0.0747 USDT |
10,748,997.9000 BIO |
0.0720 USDT |
0.0694 USDT |
0.0781 USDT |
0.0762 USDT |
| 2025-11-04 |
0.0753 USDT |
6,837,324.8000 BIO |
0.0773 USDT |
0.0727 USDT |
0.0796 USDT |
0.0737 USDT |
| 2025-11-03 |
0.0792 USDT |
11,017,445.9000 BIO |
0.0877 USDT |
0.0730 USDT |
0.0878 USDT |
0.0753 USDT |
| 2025-11-02 |
0.0887 USDT |
9,791,172.6000 BIO |
0.0849 USDT |
0.0844 USDT |
0.0934 USDT |
0.0872 USDT |
| 2025-11-01 |
0.0845 USDT |
3,396,512.7000 BIO |
0.0834 USDT |
0.0829 USDT |
0.0857 USDT |
0.0844 USDT |
| 2025-10-31 |
0.0826 USDT |
3,734,378.5000 BIO |
0.0786 USDT |
0.0784 USDT |
0.0880 USDT |
0.0837 USDT |
| 2025-10-30 |
0.0813 USDT |
5,794,998.3000 BIO |
0.0851 USDT |
0.0752 USDT |
0.0872 USDT |
0.0781 USDT |